Radian Group Inc. Historical Stock Prices

RDN 
$17.75
*  
0.11
0.62%
Get RDN Alerts
*Delayed - data as of May 28, 2015 10:11 ET  -  Find a broker to begin trading RDN now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    RDN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:11  17.86  17.878  17.75  17.75 204,560
05/27/2015 17.66 17.875 17.51 17.86 1,573,431
05/26/2015 17.77 17.79 17.52 17.58 1,396,346
05/22/2015 17.95 17.989 17.7 17.78 941,888
05/21/2015 17.86 18.08 17.84 17.94 1,403,615
05/20/2015 17.81 17.96 17.79 17.87 1,511,338
05/19/2015 17.92 17.97 17.67 17.76 1,841,933
05/18/2015 17.93 17.99 17.82 17.91 3,408,841
05/15/2015 18.17 18.17 17.83 17.91 2,756,611
05/14/2015 18.24 18.37 18.11 18.2 1,292,255
05/13/2015 18.15 18.22 18.09 18.16 1,309,702
05/12/2015 18.02 18.19 17.8 18.13 1,197,377
05/11/2015 18.11 18.33 18.1 18.18 1,464,589
05/08/2015 18.07 18.24 17.99 18.1 1,761,839
05/07/2015 17.57 17.95 17.53 17.89 2,284,085
05/06/2015 17.69 17.77 17.46 17.6 1,239,820
05/05/2015 17.79 17.94 17.54 17.66 1,817,995
05/04/2015 17.89 17.965 17.77 17.85 1,347,420
05/01/2015 17.82 17.95 17.465 17.73 3,194,058
04/30/2015 18.34 18.48 17.67 17.86 4,430,192
04/29/2015 18.35 18.4201 18.17 18.23 2,022,320
04/28/2015 18.23 18.46 18.13 18.41 2,480,318
04/27/2015 18.38 18.5 18.215 18.28 1,743,867
04/24/2015 18.51 18.58 18.32 18.37 2,949,281
04/23/2015 18.1 18.5 18.1 18.45 3,141,059
04/22/2015 17.91 18.22 17.86 18.1 7,125,540
04/21/2015 18.04 18.19 17.59 17.91 5,747,817
04/20/2015 17.62 18.18 17.61 17.94 7,166,230
04/17/2015 17.08 17.17 16.87 17.15 2,202,563
04/16/2015 17.25 17.34 16.97 17.16 3,695,757
04/15/2015 17.46 17.55 17.23 17.24 2,624,864
04/14/2015 17.42 17.5 17.3 17.43 1,596,500
04/13/2015 17.45 17.49 17.32 17.38 1,568,702
04/10/2015 17.39 17.45 17.21 17.44 2,680,927
04/09/2015 17.34 17.3924 17.13 17.29 1,838,276
04/08/2015 17.11 17.4 17.07 17.34 2,728,404
04/07/2015 17.05 17.2 16.99 17.08 1,826,463
04/06/2015 16.82 17.14 16.65 17.08 2,565,389
04/02/2015 16.71 16.95 16.58 16.88 4,815,562
04/01/2015 16.71 16.88 16.55 16.7 4,714,463
03/31/2015 16.67 16.905 16.54 16.79 3,446,314
03/30/2015 16.46 16.83 16.46 16.69 1,395,759
03/27/2015 16.46 16.48 16.25 16.35 885,778
03/26/2015 16.55 16.55 16.34 16.44 1,571,889
03/25/2015 17.02 17.02 16.54 16.6 2,248,977
03/24/2015 16.99 17.02 16.8901 16.99 1,204,513
03/23/2015 17.08 17.08 16.875 17.01 1,769,001
03/20/2015 16.91 17.08 16.87 17.03 2,497,603
03/19/2015 16.87 16.91 16.7 16.81 1,826,380
03/18/2015 16.77 17.035 16.67 16.96 2,858,784
03/17/2015 16.52 16.84 16.47 16.75 1,605,141
03/16/2015 16.47 16.62 16.41 16.58 1,735,611
03/13/2015 16.46 16.46 16.19 16.32 1,578,519
03/12/2015 16.39 16.54 16.34 16.44 2,097,122
03/11/2015 16.16 16.3 16.03 16.28 1,524,533
03/10/2015 16.26 16.3 15.92 16.18 1,454,954
03/09/2015 16.05 16.3 16.03 16.17 1,800,546
03/06/2015 16.22 16.365 15.985 16 1,745,539
03/05/2015 16.38 16.45 16.24 16.33 2,310,792
03/04/2015 16.32 16.43 16.14 16.33 3,097,892
03/03/2015 16.03 16.49 16 16.23 3,354,812
03/02/2015 15.83 16.03 15.73 16.02 1,774,242
02/27/2015 15.9 15.94 15.81 15.81 1,104,764
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?